RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

First Bank & Trust's Holding History (CIK: 0001692632)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 1,396 Value ($000) $267 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 1,396 Value ($000) $263 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 1,396 Value ($000) $222 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 1,396 Value ($000) $201 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 1,396 Value ($000) $219 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 1,396 Value ($000) $204 Avg Close $135.53 Range $117.17 - $150.00
Q2 2022
Shares 1,940 Value ($000) $138 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 1,979 Value ($000) $157 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 1,674 Value ($000) $138 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 1,674 Value ($000) $139 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 1,674 Value ($000) $125 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 1,429 Value ($000) $108 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 927 Value ($000) $57 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 1,672 Value ($000) $71 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 110 Value ($000) $4 Avg Close $33.18 Range $22.62 - $43.78